시장 데이터를 불러오는 중
전체 종목
박스 과거 주가
Box, Inc. Class A Common Stock · BOX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Box, Inc. Class A Common Stock · BOX · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,946 | ₩49,455 | ₩48,631 | ₩48,798 | -0.30% | 127.2만 |
| 2026.10.08 | ₩47,846 | ₩48,725 | ₩47,471 | ₩48,691 | +1.77% | 180.6만 |
| 2026.10.07 | ₩47,270 | ₩48,510 | ₩47,256 | ₩47,873 | +1.28% | 220만 |
| 2026.10.06 | ₩47,900 | ₩48,054 | ₩46,773 | ₩47,296 | -1.26% | 147.4만 |
| 2026.10.05 | ₩46,264 | ₩47,712 | ₩46,264 | ₩47,390 | +2.43% | 281.6만 |
| 2026.10.02 | ₩46,599 | ₩47,001 | ₩45,989 | ₩46,250 | -0.75% | 190.3만 |
| 2026.10.01 | ₩45,593 | ₩46,559 | ₩44,601 | ₩46,398 | +1.76% | 284.4만 |
| 2026.09.30 | ₩43,971 | ₩45,298 | ₩43,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,896 |
| +2.10% |
| 297.1만 |
| 2026.09.29 | ₩41,839 | ₩43,951 | ₩41,731 | ₩43,917 | +4.97% | 387만 |
|---|
| 2026.09.28 | ₩41,262 | ₩42,214 | ₩40,819 | ₩42,026 | +1.85% | 233.3만 |
|---|
| 2026.09.25 | ₩43,475 | ₩43,475 | ₩42,013 | ₩42,093 | -3.18% | 207.3만 |
|---|
| 2026.09.24 | ₩43,998 | ₩44,360 | ₩43,180 | ₩43,340 | -1.49% | 216.3만 |
|---|
| 2026.09.23 | ₩44,132 | ₩44,561 | ₩43,602 | ₩43,931 | -0.46% | 198.8만 |
|---|
| 2026.09.22 | ₩45,593 | ₩45,915 | ₩43,475 | ₩44,078 | -3.32% | 348.8만 |
|---|
| 2026.09.21 | ₩45,352 | ₩45,540 | ₩44,856 | ₩45,070 | -0.62% | 311.1만 |
|---|
| 2026.09.18 | ₩46,666 | ₩46,666 | ₩45,137 | ₩45,218 | -3.10% | 482.7만 |
|---|
| 2026.09.17 | ₩46,197 | ₩47,068 | ₩45,788 | ₩46,492 | +0.64% | 359.9만 |
|---|
| 2026.09.16 | ₩45,969 | ₩47,189 | ₩45,769 | ₩46,478 | +1.11% | 275.4만 |
|---|
| 2026.09.15 | ₩46,197 | ₩47,363 | ₩46,197 | ₩46,666 | +1.02% | 286.7만 |
|---|
| 2026.09.14 | ₩46,478 | ₩47,176 | ₩46,009 | ₩46,747 | +0.58% | 234.3만 |
|---|
| 2026.09.11 | ₩45,714 | ₩46,103 | ₩45,124 | ₩45,258 | -1.00% | 171.4만 |
|---|
| 2026.09.10 | ₩46,344 | ₩46,693 | ₩45,406 | ₩45,754 | -1.27% | 242.4만 |
|---|
| 2026.09.09 | ₩46,022 | ₩46,405 | ₩45,325 | ₩46,250 | +0.50% | 169.2만 |
|---|
| 2026.09.08 | ₩46,747 | ₩46,760 | ₩45,392 | ₩45,996 | -1.61% | 241.9만 |
|---|
| 2026.09.04 | ₩47,766 | ₩47,994 | ₩46,572 | ₩47,189 | -1.21% | 165.9만 |
|---|
| 2026.09.03 | ₩47,323 | ₩48,342 | ₩46,587 | ₩48,222 | +1.90% | 242.1만 |
|---|
| 2026.09.02 | ₩47,015 | ₩47,420 | ₩46,371 | ₩46,384 | -1.34% | 220.4만 |
|---|
| 2026.09.01 | ₩47,860 | ₩48,128 | ₩46,793 | ₩47,149 | -1.49% | 414.6만 |
|---|
| 2026.08.31 | ₩46,559 | ₩48,731 | ₩46,498 | ₩47,980 | +3.05% | 451.7만 |
|---|
| 2026.08.28 | ₩46,599 | ₩48,490 | ₩46,472 | ₩46,907 | +0.66% | 439.2만 |
|---|
| 2026.08.27 | ₩45,312 | ₩46,894 | ₩45,271 | ₩46,586 | +2.81% | 587.8만 |
|---|
| 2026.08.26 | ₩45,996 | ₩46,264 | ₩43,802 | ₩44,775 | -2.65% | 596.4만 |
|---|
| 2026.08.25 | ₩44,695 | ₩45,312 | ₩43,850 | ₩44,252 | -0.99% | 430.9만 |
|---|
| 2026.08.24 | ₩44,091 | ₩45,044 | ₩44,011 | ₩44,883 | +1.79% | 409.6만 |
|---|
| 2026.08.21 | ₩43,615 | ₩44,373 | ₩43,354 | ₩44,132 | +1.18% | 140.7만 |
|---|
| 2026.08.20 | ₩44,386 | ₩44,789 | ₩44,065 | ₩44,118 | -0.60% | 143.3만 |
|---|
| 2026.08.19 | ₩43,810 | ₩44,963 | ₩43,796 | ₩44,413 | +1.38% | 190.5만 |
|---|
| 2026.08.18 | ₩43,904 | ₩44,507 | ₩43,488 | ₩43,501 | -0.92% | 222.7만 |
|---|
| 2026.08.17 | ₩43,180 | ₩43,763 | ₩42,817 | ₩43,300 | +0.28% | 267.9만 |
|---|
| 2026.08.14 | ₩45,003 | ₩45,379 | ₩43,716 | ₩43,783 | -2.71% | 180.3만 |
|---|
| 2026.08.13 | ₩43,796 | ₩45,278 | ₩43,159 | ₩45,111 | +3.00% | 323.5만 |
|---|
| 2026.08.12 | ₩43,247 | ₩43,944 | ₩42,927 | ₩43,381 | +0.31% | 179.5만 |
|---|
| 2026.08.11 | ₩44,655 | ₩45,365 | ₩43,703 | ₩44,024 | -1.41% | 334.1만 |
|---|
| 2026.08.10 | ₩43,904 | ₩45,399 | ₩43,904 | ₩45,057 | +2.63% | 182.9만 |
|---|
| 2026.08.07 | ₩43,072 | ₩44,601 | ₩42,730 | ₩44,574 | +3.49% | 207.9만 |
|---|
| 2026.08.06 | ₩42,254 | ₩42,710 | ₩41,785 | ₩42,710 | +1.08% | 353만 |
|---|
| 2026.08.05 | ₩42,362 | ₩43,302 | ₩42,160 | ₩42,911 | +1.30% | 201.6만 |
|---|
| 2026.08.04 | ₩41,852 | ₩43,180 | ₩41,751 | ₩42,590 | +1.76% | 805.2만 |
|---|
| 2026.08.03 | ₩43,019 | ₩43,783 | ₩42,348 | ₩42,509 | -1.18% | 218.6만 |
|---|
| 2026.07.31 | ₩41,342 | ₩42,415 | ₩41,141 | ₩42,308 | +2.34% | 187만 |
|---|
| 2026.07.30 | ₩42,831 | ₩42,831 | ₩40,625 | ₩41,691 | -2.66% | 234만 |
|---|
| 2026.07.29 | ₩42,496 | ₩43,729 | ₩42,227 | ₩43,475 | +2.30% | 323.5만 |
|---|
| 2026.07.28 | ₩41,101 | ₩42,469 | ₩40,967 | ₩42,241 | +2.77% | 292.2만 |
|---|
| 2026.07.27 | ₩39,693 | ₩41,168 | ₩39,505 | ₩40,431 | +1.86% | 288.9만 |
|---|
| 2026.07.24 | ₩38,714 | ₩39,137 | ₩38,339 | ₩38,902 | +0.48% | 209.2만 |
|---|
| 2026.07.23 | ₩38,419 | ₩38,553 | ₩37,621 | ₩37,923 | -1.29% | 303.1만 |
|---|
| 2026.07.22 | ₩40,189 | ₩40,451 | ₩37,708 | ₩38,151 | -5.07% | 295.4만 |
|---|
| 2026.07.21 | ₩40,404 | ₩41,320 | ₩40,142 | ₩40,149 | -0.63% | 338.2만 |
|---|
| 2026.07.20 | ₩40,337 | ₩41,490 | ₩40,243 | ₩41,369 | +2.56% | 267만 |
|---|
| 2026.07.17 | ₩41,839 | ₩42,509 | ₩40,846 | ₩40,873 | -2.31% | 305.4만 |
|---|
| 2026.07.16 | ₩41,409 | ₩42,683 | ₩41,114 | ₩42,120 | +1.72% | 445.9만 |
|---|
| 2026.07.15 | ₩40,726 | ₩41,973 | ₩40,672 | ₩40,860 | +0.33% | 324.4만 |
|---|
| 2026.07.14 | ₩37,950 | ₩40,417 | ₩37,910 | ₩40,229 | +6.01% | 347.4만 |
|---|
| 2026.07.13 | ₩38,848 | ₩39,613 | ₩38,667 | ₩39,438 | +1.52% | 179.8만 |
|---|
| 2026.07.10 | ₩39,090 | ₩39,170 | ₩38,272 | ₩38,406 | -1.75% | 236.1만 |
|---|
| 2026.07.09 | ₩37,641 | ₩38,728 | ₩37,181 | ₩38,620 | +2.60% | 219.2만 |
|---|
| 2026.07.08 | ₩38,231 | ₩39,170 | ₩37,977 | ₩38,728 | +1.30% | 258.9만 |
|---|
| 2026.07.07 | ₩38,352 | ₩39,150 | ₩38,245 | ₩38,687 | +0.87% | 255.9만 |
|---|
| 2026.07.06 | ₩36,917 | ₩38,084 | ₩36,656 | ₩38,017 | +2.98% | 199.1만 |
|---|
| 2026.07.02 | ₩36,569 | ₩37,708 | ₩35,928 | ₩37,400 | +2.27% | 232.8만 |
|---|
| 2026.07.01 | ₩36,381 | ₩37,454 | ₩36,206 | ₩36,810 | +1.18% | 257.1만 |
|---|
| 2026.06.30 | ₩35,093 | ₩36,025 | ₩35,093 | ₩35,590 | +1.41% | 191.9만 |
|---|
| 2026.06.29 | ₩35,898 | ₩36,636 | ₩35,536 | ₩35,630 | -0.75% | 238.9만 |
|---|
| 2026.06.26 | ₩33,525 | ₩35,583 | ₩33,511 | ₩35,482 | +5.84% | 379.1만 |
|---|
| 2026.06.25 | ₩33,484 | ₩34,309 | ₩33,203 | ₩33,431 | -0.16% | 144.2만 |
|---|
| 2026.06.24 | ₩33,525 | ₩34,839 | ₩33,397 | ₩34,141 | +1.84% | 195.9만 |
|---|
| 2026.06.23 | ₩33,162 | ₩33,739 | ₩32,961 | ₩33,498 | +1.01% | 164.2만 |
|---|
| 2026.06.22 | ₩32,934 | ₩33,833 | ₩32,273 | ₩32,666 | -0.81% | 260.2만 |
|---|
| 2026.06.18 | ₩33,122 | ₩33,645 | ₩32,733 | ₩33,310 | +0.57% | 430.1만 |
|---|
| 2026.06.17 | ₩33,860 | ₩34,490 | ₩33,216 | ₩33,444 | -1.23% | 271.9만 |
|---|
| 2026.06.16 | ₩34,356 | ₩34,798 | ₩34,007 | ₩34,396 | +0.12% | 154.5만 |
|---|
| 2026.06.15 | ₩34,061 | ₩34,678 | ₩33,726 | ₩34,208 | +0.43% | 197.4만 |
|---|
| 2026.06.12 | ₩33,954 | ₩34,289 | ₩33,323 | ₩34,047 | +0.28% | 129.5만 |
|---|
| 2026.06.11 | ₩34,959 | ₩35,107 | ₩34,128 | ₩34,182 | -2.22% | 221.6만 |
|---|
| 2026.06.10 | ₩35,093 | ₩35,791 | ₩34,664 | ₩35,509 | +1.18% | 156.9만 |
|---|
| 2026.06.09 | ₩35,067 | ₩35,724 | ₩34,746 | ₩35,590 | +1.49% | 212.8만 |
|---|
| 2026.06.08 | ₩35,616 | ₩35,965 | ₩35,268 | ₩35,603 | -0.04% | 134.3만 |
|---|
| 2026.06.05 | ₩36,434 | ₩36,743 | ₩35,549 | ₩35,777 | -1.80% | 199.4만 |
|---|
| 2026.06.04 | ₩36,367 | ₩36,649 | ₩35,751 | ₩35,898 | -1.29% | 169.3만 |
|---|
| 2026.06.03 | ₩36,501 | ₩36,669 | ₩35,362 | ₩35,791 | -1.95% | 189.1만 |
|---|
| 2026.06.02 | ₩37,387 | ₩37,568 | ₩36,448 | ₩37,092 | -0.79% | 200.8만 |
|---|
| 2026.06.01 | ₩37,159 | ₩38,620 | ₩36,165 | ₩38,607 | +3.90% | 421.2만 |
|---|
| 2026.05.29 | ₩33,860 | ₩36,367 | ₩33,692 | ₩36,153 | +6.77% | 462.9만 |
|---|
| 2026.05.28 | ₩33,525 | ₩34,691 | ₩33,484 | ₩33,860 | +1.00% | 329.7만 |
|---|
| 2026.05.27 | ₩34,865 | ₩34,865 | ₩32,452 | ₩33,082 | -5.12% | 552.2만 |
|---|
| 2026.05.26 | ₩34,664 | ₩35,147 | ₩34,356 | ₩34,356 | -0.89% | 564.7만 |
|---|
| 2026.05.22 | ₩34,356 | ₩35,067 | ₩34,316 | ₩34,731 | +1.09% | 193만 |
|---|
| 2026.05.21 | ₩33,927 | ₩34,336 | ₩33,377 | ₩34,061 | +0.40% | 146.9만 |
|---|
| 2026.05.20 | ₩33,846 | ₩34,570 | ₩33,162 | ₩34,517 | +1.98% | 167.6만 |
|---|
| 2026.05.19 | ₩35,134 | ₩35,603 | ₩34,322 | ₩34,463 | -1.91% | 250.2만 |
|---|
| 2026.05.18 | ₩32,934 | ₩34,658 | ₩32,834 | ₩34,557 | +4.93% | 270.3만 |
|---|
| 2026.05.15 | ₩32,425 | ₩33,484 | ₩32,398 | ₩33,082 | +2.03% | 189.9만 |
|---|
| 2026.05.14 | ₩32,090 | ₩32,613 | ₩31,647 | ₩32,264 | +0.54% | 153.2만 |
|---|
| 2026.05.13 | ₩31,942 | ₩31,949 | ₩31,298 | ₩31,808 | -0.42% | 183.6만 |
|---|
| 2026.05.12 | ₩32,975 | ₩33,364 | ₩32,143 | ₩32,251 | -2.20% | 224.7만 |
|---|
| 2026.05.11 | ₩33,913 | ₩34,517 | ₩32,579 | ₩32,854 | -3.12% | 275만 |
|---|
| 2026.05.08 | ₩33,927 | ₩34,530 | ₩33,364 | ₩34,490 | +1.66% | 233.7만 |
|---|
| 2026.05.07 | ₩33,069 | ₩34,865 | ₩33,069 | ₩34,450 | +4.18% | 373.5만 |
|---|
| 2026.05.06 | ₩33,189 | ₩33,337 | ₩32,344 | ₩32,505 | -2.06% | 187.2만 |
|---|
| 2026.05.05 | ₩33,712 | ₩34,128 | ₩33,538 | ₩33,806 | +0.28% | 149.3만 |
|---|
| 2026.05.04 | ₩33,417 | ₩34,490 | ₩33,417 | ₩33,820 | +1.20% | 175.2만 |
|---|
| 2026.05.01 | ₩33,042 | ₩33,820 | ₩32,532 | ₩33,538 | +1.50% | 201.6만 |
|---|
| 2026.04.30 | ₩32,559 | ₩32,747 | ₩32,009 | ₩32,452 | -0.33% | 218.7만 |
|---|
| 2026.04.29 | ₩32,680 | ₩33,095 | ₩32,385 | ₩33,069 | +1.19% | 158.5만 |
|---|
| 2026.04.28 | ₩32,639 | ₩33,364 | ₩32,639 | ₩32,854 | +0.66% | 202.2만 |
|---|
| 2026.04.27 | ₩32,385 | ₩33,162 | ₩32,264 | ₩32,264 | -0.37% | 221.7만 |
|---|
| 2026.04.24 | ₩31,647 | ₩32,579 | ₩31,486 | ₩32,572 | +2.92% | 166.5만 |
|---|
| 2026.04.23 | ₩31,875 | ₩32,251 | ₩30,735 | ₩31,567 | -0.97% | 242.8만 |
|---|
| 2026.04.22 | ₩32,613 | ₩32,941 | ₩32,465 | ₩32,881 | +0.82% | 186.2만 |
|---|
| 2026.04.21 | ₩32,130 | ₩33,156 | ₩32,009 | ₩32,626 | +1.54% | 202.3만 |
|---|
| 2026.04.20 | ₩31,795 | ₩32,398 | ₩31,707 | ₩32,103 | +0.97% | 179.3만 |
|---|
| 2026.04.17 | ₩32,613 | ₩32,747 | ₩31,513 | ₩31,848 | -2.34% | 221.9만 |
|---|
| 2026.04.16 | ₩32,411 | ₩32,901 | ₩31,701 | ₩32,036 | -1.16% | 212.1만 |
|---|
| 2026.04.15 | ₩30,212 | ₩32,009 | ₩29,957 | ₩31,929 | +5.68% | 320만 |
|---|
| 2026.04.14 | ₩30,212 | ₩30,802 | ₩29,716 | ₩29,931 | -0.93% | 194.1만 |
|---|
| 2026.04.13 | ₩28,710 | ₩29,984 | ₩28,617 | ₩29,971 | +4.39% | 324.4만 |
|---|
| 2026.04.10 | ₩29,971 | ₩30,320 | ₩28,630 | ₩28,657 | -4.38% | 336.8만 |
|---|
| 2026.04.09 | ₩30,843 | ₩30,990 | ₩29,716 | ₩30,092 | -2.43% | 283.6만 |
|---|
| 2026.04.08 | ₩32,613 | ₩32,921 | ₩31,084 | ₩31,084 | -4.69% | 214.8만 |
|---|
| 2026.04.07 | ₩32,277 | ₩32,760 | ₩32,130 | ₩32,197 | -0.25% | 145.1만 |
|---|
| 2026.04.06 | ₩32,385 | ₩32,707 | ₩32,090 | ₩32,411 | +0.08% | 169.8만 |
|---|
| 2026.04.02 | ₩31,768 | ₩32,398 | ₩31,379 | ₩32,210 | +1.39% | 169.9만 |
|---|
| 2026.04.01 | ₩31,687 | ₩31,956 | ₩31,084 | ₩31,741 | +0.17% | 153.2만 |
|---|
| 2026.03.31 | ₩31,500 | ₩32,184 | ₩31,164 | ₩31,701 | +0.64% | 211.1만 |
|---|
| 2026.03.30 | ₩31,124 | ₩32,358 | ₩31,057 | ₩31,272 | +0.47% | 348.2만 |
|---|
| 2026.03.27 | ₩31,325 | ₩31,526 | ₩30,688 | ₩30,936 | -1.24% | 329.2만 |
|---|
| 2026.03.26 | ₩31,567 | ₩32,720 | ₩31,567 | ₩31,942 | +1.19% | 221.1만 |
|---|
| 2026.03.25 | ₩32,277 | ₩32,438 | ₩31,325 | ₩31,728 | -1.70% | 237.8만 |
|---|
| 2026.03.24 | ₩32,599 | ₩32,653 | ₩31,298 | ₩31,647 | -2.92% | 232.8만 |
|---|
| 2026.03.23 | ₩32,680 | ₩33,183 | ₩32,398 | ₩32,881 | +0.62% | 328.5만 |
|---|
| 2026.03.20 | ₩32,841 | ₩33,216 | ₩32,143 | ₩33,015 | +0.53% | 453.4만 |
|---|
| 2026.03.19 | ₩32,613 | ₩33,357 | ₩31,687 | ₩31,996 | -1.89% | 182.9만 |
|---|
| 2026.03.18 | ₩32,438 | ₩33,122 | ₩32,197 | ₩33,042 | +1.86% | 164.7만 |
|---|
| 2026.03.17 | ₩32,666 | ₩33,511 | ₩32,546 | ₩32,800 | +0.41% | 170.3만 |
|---|
| 2026.03.16 | ₩33,431 | ₩33,712 | ₩32,639 | ₩32,653 | -2.33% | 181.4만 |
|---|
| 2026.03.13 | ₩33,203 | ₩34,047 | ₩33,055 | ₩33,377 | +0.53% | 227.8만 |
|---|
| 2026.03.12 | ₩33,109 | ₩33,739 | ₩32,941 | ₩33,122 | +0.04% | 363.5만 |
|---|
| 2026.03.11 | ₩33,457 | ₩33,592 | ₩32,693 | ₩33,069 | -1.16% | 184.6만 |
|---|
| 2026.03.10 | ₩33,873 | ₩34,195 | ₩32,492 | ₩33,297 | -1.70% | 206.6만 |
|---|
| 2026.03.09 | ₩33,820 | ₩34,155 | ₩33,136 | ₩34,115 | +0.87% | 241.1만 |
|---|
| 2026.03.06 | ₩34,570 | ₩35,160 | ₩34,171 | ₩34,396 | -0.50% | 239.3만 |
|---|
| 2026.03.05 | ₩35,335 | ₩35,737 | ₩34,487 | ₩35,000 | -0.95% | 432.8만 |
|---|
| 2026.03.04 | ₩34,705 | ₩35,945 | ₩33,793 | ₩35,335 | +1.82% | 658.4만 |
|---|
| 2026.03.03 | ₩31,191 | ₩32,586 | ₩31,164 | ₩32,076 | +2.84% | 374.1만 |
|---|
| 2026.03.02 | ₩31,030 | ₩32,257 | ₩30,943 | ₩31,620 | +1.90% | 312.8만 |
|---|
| 2026.02.27 | ₩31,459 | ₩31,674 | ₩30,869 | ₩31,580 | +0.38% | 311.4만 |
|---|
| 2026.02.26 | ₩31,164 | ₩32,210 | ₩30,829 | ₩32,049 | +2.84% | 270.7만 |
|---|
| 2026.02.25 | ₩30,132 | ₩30,930 | ₩29,810 | ₩30,856 | +2.40% | 195.9만 |
|---|
| 2026.02.24 | ₩29,864 | ₩31,446 | ₩29,716 | ₩30,601 | +2.47% | 274.9만 |
|---|
| 2026.02.23 | ₩30,440 | ₩30,440 | ₩28,979 | ₩29,260 | -3.88% | 216.9만 |
|---|
| 2026.02.20 | ₩30,413 | ₩31,339 | ₩30,320 | ₩30,668 | +0.84% | 152.5만 |
|---|
| 2026.02.19 | ₩30,521 | ₩30,789 | ₩30,219 | ₩30,467 | -0.18% | 161.8만 |
|---|
| 2026.02.18 | ₩30,400 | ₩30,755 | ₩30,092 | ₩30,548 | +0.49% | 158.1만 |
|---|
| 2026.02.17 | ₩31,138 | ₩31,433 | ₩30,065 | ₩30,413 | -2.33% | 220.6만 |
|---|
| 2026.02.13 | ₩30,843 | ₩31,278 | ₩30,511 | ₩31,097 | +0.83% | 277.8만 |
|---|
| 2026.02.12 | ₩31,312 | ₩31,580 | ₩30,239 | ₩30,574 | -2.36% | 357.2만 |
|---|
| 2026.02.11 | ₩32,452 | ₩32,961 | ₩30,816 | ₩31,285 | -3.60% | 424만 |
|---|
| 2026.02.10 | ₩33,229 | ₩33,457 | ₩32,693 | ₩32,841 | -1.17% | 204.9만 |
|---|
| 2026.02.09 | ₩32,894 | ₩33,129 | ₩32,090 | ₩32,881 | -0.04% | 207.5만 |
|---|
| 2026.02.06 | ₩32,988 | ₩33,511 | ₩32,619 | ₩33,082 | +0.28% | 307.2만 |
|---|
| 2026.02.05 | ₩33,042 | ₩33,954 | ₩32,452 | ₩32,599 | -1.34% | 238만 |
|---|
| 2026.02.04 | ₩32,237 | ₩33,404 | ₩31,969 | ₩33,162 | +2.87% | 396.5만 |
|---|
| 2026.02.03 | ₩34,007 | ₩34,289 | ₩31,781 | ₩32,572 | -4.22% | 646.5만 |
|---|
| 2026.02.02 | ₩34,208 | ₩34,705 | ₩33,833 | ₩34,705 | +1.45% | 231.2만 |
|---|
| 2026.01.30 | ₩34,101 | ₩34,597 | ₩33,779 | ₩33,994 | -0.31% | 262.5만 |
|---|
| 2026.01.29 | ₩34,986 | ₩34,986 | ₩33,726 | ₩34,182 | -2.30% | 364.9만 |
|---|
| 2026.01.28 | ₩35,791 | ₩36,005 | ₩35,308 | ₩35,496 | -0.82% | 203.3만 |
|---|
| 2026.01.27 | ₩36,113 | ₩36,193 | ₩35,194 | ₩35,616 | -1.37% | 142.5만 |
|---|
| 2026.01.26 | ₩35,643 | ₩36,180 | ₩35,375 | ₩36,046 | +1.13% | 219.3만 |
|---|
| 2026.01.23 | ₩35,737 | ₩36,421 | ₩35,321 | ₩35,509 | -0.64% | 150만 |
|---|
| 2026.01.22 | ₩34,946 | ₩35,724 | ₩34,798 | ₩35,724 | +2.23% | 211.3만 |
|---|
| 2026.01.21 | ₩34,664 | ₩35,415 | ₩34,570 | ₩34,892 | +0.66% | 227.5만 |
|---|
| 2026.01.20 | ₩34,557 | ₩35,308 | ₩34,517 | ₩34,705 | +0.43% | 376.5만 |
|---|
| 2026.01.16 | ₩35,737 | ₩35,764 | ₩34,631 | ₩34,664 | -3.00% | 283.2만 |
|---|
| 2026.01.15 | ₩36,341 | ₩36,448 | ₩35,549 | ₩35,630 | -1.96% | 422.5만 |
|---|
| 2026.01.14 | ₩37,574 | ₩37,810 | ₩36,233 | ₩36,582 | -2.64% | 392만 |
|---|
| 2026.01.13 | ₩39,626 | ₩39,961 | ₩37,581 | ₩37,802 | -4.60% | 404.5만 |
|---|
| 2026.01.12 | ₩39,867 | ₩40,015 | ₩39,264 | ₩39,666 | -0.50% | 244.6만 |
|---|
| 2026.01.09 | ₩39,559 | ₩40,042 | ₩39,452 | ₩39,841 | +0.71% | 201.3만 |
|---|
| 2026.01.08 | ₩40,136 | ₩40,404 | ₩39,452 | ₩39,653 | -1.20% | 225.3만 |
|---|
| 2026.01.07 | ₩39,291 | ₩40,390 | ₩38,982 | ₩40,243 | +2.42% | 256.8만 |
|---|
| 2026.01.06 | ₩38,111 | ₩39,183 | ₩37,977 | ₩39,063 | +2.50% | 263.3만 |
|---|
| 2026.01.05 | ₩38,218 | ₩38,714 | ₩38,218 | ₩38,272 | +0.14% | 197.1만 |
|---|
| 2026.01.02 | ₩40,109 | ₩40,162 | ₩38,553 | ₩38,660 | -3.61% | 238.2만 |
|---|
| 2025.12.31 | ₩40,766 | ₩40,900 | ₩39,995 | ₩40,109 | -1.61% | 157.7만 |
|---|
| 2025.12.30 | ₩40,833 | ₩41,114 | ₩40,665 | ₩40,779 | -0.13% | 160.2만 |
|---|
| 2025.12.29 | ₩40,337 | ₩41,101 | ₩40,136 | ₩41,074 | +1.83% | 211.4만 |
|---|
| 2025.12.26 | ₩39,934 | ₩40,363 | ₩39,804 | ₩40,337 | +1.01% | 108.9만 |
|---|
| 2025.12.24 | ₩39,827 | ₩40,028 | ₩39,445 | ₩39,961 | +0.34% | 90.8만 |
|---|
| 2025.12.23 | ₩40,283 | ₩40,504 | ₩39,666 | ₩39,908 | -0.93% | 179.8만 |
|---|
| 2025.12.22 | ₩40,739 | ₩41,155 | ₩40,337 | ₩40,417 | -0.79% | 181.5만 |
|---|
| 2025.12.19 | ₩40,390 | ₩41,007 | ₩40,296 | ₩40,819 | +1.06% | 337.5만 |
|---|
| 2025.12.18 | ₩40,457 | ₩40,699 | ₩40,136 | ₩40,538 | +0.20% | 168.5만 |
|---|
| 2025.12.17 | ₩40,176 | ₩40,886 | ₩39,854 | ₩40,471 | +0.73% | 217.2만 |
|---|
| 2025.12.16 | ₩39,706 | ₩40,417 | ₩39,626 | ₩40,243 | +1.35% | 200.2만 |
|---|
| 2025.12.15 | ₩40,229 | ₩40,806 | ₩39,747 | ₩39,841 | -0.97% | 228.6만 |
|---|
| 2025.12.12 | ₩40,229 | ₩40,739 | ₩40,216 | ₩40,404 | +0.43% | 180.3만 |
|---|
| 2025.12.11 | ₩40,712 | ₩41,094 | ₩40,337 | ₩40,484 | -0.56% | 196.2만 |
|---|
| 2025.12.10 | ₩41,490 | ₩41,704 | ₩40,672 | ₩40,752 | -1.78% | 210.5만 |
|---|
| 2025.12.09 | ₩41,839 | ₩42,254 | ₩41,611 | ₩41,946 | +0.26% | 211.2만 |
|---|
| 2025.12.08 | ₩42,241 | ₩42,670 | ₩41,812 | ₩41,906 | -0.79% | 233.1만 |
|---|
| 2025.12.05 | ₩42,509 | ₩42,804 | ₩41,624 | ₩42,402 | -0.25% | 228.8만 |
|---|
| 2025.12.04 | ₩43,461 | ₩43,783 | ₩42,321 | ₩42,657 | -1.85% | 269만 |
|---|
| 2025.12.03 | ₩39,183 | ₩43,924 | ₩39,157 | ₩43,153 | +10.13% | 698.5만 |
|---|
| 2025.12.02 | ₩39,532 | ₩41,450 | ₩39,532 | ₩40,457 | +2.34% | 404.6만 |
|---|
| 2025.12.01 | ₩39,090 | ₩40,068 | ₩38,580 | ₩39,371 | +0.72% | 249.2만 |
|---|
| 2025.11.28 | ₩39,827 | ₩39,975 | ₩39,438 | ₩39,613 | -0.54% | 127.3만 |
|---|
| 2025.11.26 | ₩40,068 | ₩40,726 | ₩39,800 | ₩39,800 | -0.67% | 213.9만 |
|---|
| 2025.11.25 | ₩40,350 | ₩40,833 | ₩40,068 | ₩40,229 | -0.30% | 162.5만 |
|---|
| 2025.11.24 | ₩40,471 | ₩40,793 | ₩40,149 | ₩40,296 | -0.43% | 201.3만 |
|---|
| 2025.11.21 | ₩38,915 | ₩40,732 | ₩38,486 | ₩40,632 | +4.41% | 226.1만 |
|---|
| 2025.11.20 | ₩40,216 | ₩40,229 | ₩38,795 | ₩38,862 | -3.37% | 226.1만 |
|---|
| 2025.11.19 | ₩39,680 | ₩39,794 | ₩38,795 | ₩39,116 | -1.42% | 272.2만 |
|---|
| 2025.11.18 | ₩41,101 | ₩41,269 | ₩39,157 | ₩39,733 | -3.33% | 309.5만 |
|---|
| 2025.11.17 | ₩42,777 | ₩43,515 | ₩41,195 | ₩41,235 | -3.61% | 267.8만 |
|---|
| 2025.11.14 | ₩42,750 | ₩43,019 | ₩42,299 | ₩42,925 | +0.41% | 179.1만 |
|---|
| 2025.11.13 | ₩42,844 | ₩43,354 | ₩42,683 | ₩42,898 | +0.13% | 119.3만 |
|---|
| 2025.11.12 | ₩43,568 | ₩43,729 | ₩42,844 | ₩42,858 | -1.63% | 372.4만 |
|---|
| 2025.11.11 | ₩42,898 | ₩43,260 | ₩42,657 | ₩43,059 | +0.38% | 103.1만 |
|---|
| 2025.11.10 | ₩42,040 | ₩43,106 | ₩41,932 | ₩42,844 | +1.91% | 159.6만 |
|---|
| 2025.11.07 | ₩41,704 | ₩42,348 | ₩41,463 | ₩42,040 | +0.80% | 167.8만 |
|---|
| 2025.11.06 | ₩41,785 | ₩42,087 | ₩41,450 | ₩41,718 | -0.16% | 138.4만 |
|---|
| 2025.11.05 | ₩42,496 | ₩42,576 | ₩41,718 | ₩42,067 | -1.01% | 168.9만 |
|---|
| 2025.11.04 | ₩43,180 | ₩43,180 | ₩41,986 | ₩42,268 | -2.11% | 136.8만 |
|---|
| 2025.11.03 | ₩43,045 | ₩43,220 | ₩42,657 | ₩43,220 | +0.40% | 140.8만 |
|---|
| 2025.10.31 | ₩42,536 | ₩43,153 | ₩42,415 | ₩43,032 | +1.17% | 138.8만 |
|---|
| 2025.10.30 | ₩42,335 | ₩42,938 | ₩42,067 | ₩42,710 | +0.89% | 207.6만 |
|---|
| 2025.10.29 | ₩43,461 | ₩43,582 | ₩41,959 | ₩42,469 | -2.28% | 302.9만 |
|---|
| 2025.10.28 | ₩43,756 | ₩44,138 | ₩43,568 | ₩43,770 | +0.03% | 167.2만 |
|---|
| 2025.10.27 | ₩44,440 | ₩44,554 | ₩43,823 | ₩43,837 | -1.36% | 132.7만 |
|---|
| 2025.10.24 | ₩44,963 | ₩45,131 | ₩44,340 | ₩44,453 | -1.13% | 129.8만 |
|---|
| 2025.10.23 | ₩44,708 | ₩44,916 | ₩44,400 | ₩44,628 | -0.18% | 136.9만 |
|---|
| 2025.10.22 | ₩44,842 | ₩45,432 | ₩44,641 | ₩44,909 | +0.15% | 136.8만 |
|---|
| 2025.10.21 | ₩44,373 | ₩45,030 | ₩44,272 | ₩44,963 | +1.33% | 125.4만 |
|---|
| 2025.10.20 | ₩43,796 | ₩44,400 | ₩43,622 | ₩44,360 | +1.29% | 166.3만 |
|---|
| 2025.10.17 | ₩43,595 | ₩43,984 | ₩43,421 | ₩43,756 | +0.37% | 106만 |
|---|
| 2025.10.16 | ₩43,971 | ₩44,306 | ₩43,314 | ₩43,555 | -0.95% | 122.9만 |
|---|
| 2025.10.15 | ₩43,837 | ₩44,293 | ₩43,709 | ₩43,890 | +0.12% | 137.2만 |
|---|
| 2025.10.14 | ₩43,729 | ₩43,991 | ₩43,448 | ₩43,783 | +0.12% | 108만 |
|---|
| 2025.10.13 | ₩44,024 | ₩44,239 | ₩43,568 | ₩43,917 | -0.24% | 166.2만 |
|---|
| 2025.10.10 | ₩44,386 | ₩44,655 | ₩43,904 | ₩44,172 | -0.48% | 176.2만 |
|---|